Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Access-Power & CO Inc (OP: ACCR )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0100 0.0185 0.0100 0.0165 105,739 +0.00(+7.84%)
Sep 29, 2021 0.0150 0.0185 0.0120 0.0153 466,027 +0.00(+17.69%)
Sep 28, 2021 0.0130 0.0160 0.0130 0.0130 23,700 +0.00(+0.00%)
Sep 27, 2021 0.0130 0.0150 0.0130 0.0130 24,622 +0.00(+0.00%)
Sep 24, 2021 0.0151 0.0160 0.0130 0.0130 114,570 +0.00(+0.00%)
Sep 23, 2021 0.0160 0.0160 0.0112 0.0130 102,516 -0.00(-7.14%)
Sep 22, 2021 0.0145 0.0145 0.0110 0.0140 247,100 +0.00(+2.19%)
Sep 21, 2021 0.0120 0.0162 0.0111 0.0137 281,324 -0.00(-0.72%)
Sep 20, 2021 0.0185 0.0185 0.0111 0.0138 21,252 -0.00(-25.41%)
Sep 16, 2021 0.0185 0.0185 0.0185 0 +0.00(+12.12%)
Sep 15, 2021 0.0145 0.0185 0.0100 0.0165 115,750 +0.00(+17.86%)
Sep 14, 2021 0.0170 0.0170 0.0100 0.0140 403,752 -0.00(-24.32%)
Sep 10, 2021 0.0185 0.0185 0.0185 0 +0.00(+23.33%)
Sep 09, 2021 0.0191 0.0191 0.0150 0.0150 137,271 +0.00(+0.00%)
Sep 08, 2021 0.0132 0.0150 0.0132 0.0150 298,692 +0.00(+0.00%)
Sep 07, 2021 0.0135 0.0150 0.0110 0.0150 142,026 +0.00(+0.00%)
Sep 03, 2021 0.0134 0.0150 0.0134 0.0150 244,002 -0.00(-0.66%)
Sep 02, 2021 0.0191 0.0191 0.0150 0.0151 728,864 -0.00(-2.58%)
Sep 01, 2021 0.0162 0.0174 0.0151 0.0155 97,100 -0.00(-7.74%)
Aug 31, 2021 0.0150 0.0200 0.0132 0.0168 747,675 +0.00(+28.24%)
Aug 30, 2021 0.0131 0.0152 0.0131 0.0131 147,795 -0.00(-12.67%)
Aug 27, 2021 0.0135 0.0152 0.0132 0.0150 119,000 +0.00(+11.11%)
Aug 26, 2021 0.0140 0.0140 0.0135 0.0135 93,515 -0.00(-12.34%)
Aug 25, 2021 0.0135 0.0154 0.0135 0.0154 73,712 -0.00(-0.65%)
Aug 24, 2021 0.0136 0.0155 0.0136 0.0155 83,000 +0.00(+6.90%)
Aug 23, 2021 0.0120 0.0157 0.0120 0.0145 114,665 +0.00(+6.62%)
Aug 20, 2021 0.0159 0.0159 0.0136 0.0136 227,900 -0.00(-4.23%)
Aug 19, 2021 0.0151 0.0160 0.0142 0.0142 848,246 -0.00(-21.11%)
Aug 18, 2021 0.0152 0.0180 0.0135 0.0180 383,675 +0.00(+7.14%)
Aug 17, 2021 0.0155 0.0168 0.0150 0.0168 319,131 +0.00(+7.69%)
Aug 16, 2021 0.0160 0.0180 0.0154 0.0156 293,228 -0.00(-3.11%)
Aug 13, 2021 0.0163 0.0192 0.0140 0.0161 767,359 -0.00(-5.29%)
Aug 12, 2021 0.0225 0.0250 0.0162 0.0170 2,396,925 -0.01(-31.73%)
Aug 11, 2021 0.0169 0.0345 0.0131 0.0249 10,026,013 +0.01(+66.00%)
Aug 10, 2021 0.0130 0.0437 0.0130 0.0150 10,675,933 +0.00(+35.14%)
Aug 09, 2021 0.0120 0.0150 0.0086 0.0111 52,000 -0.00(-20.14%)
Aug 06, 2021 0.0111 0.0139 0.0111 0.0139 109,082 -0.00(-7.33%)
Aug 05, 2021 0.0120 0.0154 0.0120 0.0150 260,000 -0.00(-5.06%)
Aug 04, 2021 0.0111 0.0160 0.0111 0.0158 28,697 +0.00(+5.33%)
Aug 03, 2021 0.0150 0.0150 0.0150 0.0150 191 +0.00(+1.35%)
Aug 02, 2021 0.0114 0.0150 0.0114 0.0148 18,400 -0.00(-1.33%)
Jul 30, 2021 0.0160 0.0160 0.0113 0.0150 115,600 +0.00(+0.00%)
Jul 29, 2021 0.0089 0.0170 0.0089 0.0150 1,157,931 +0.00(+20.00%)
Jul 28, 2021 0.0083 0.0125 0.0083 0.0125 135,162 +0.00(+9.65%)
Jul 27, 2021 0.0095 0.0115 0.0086 0.0114 134,101 +0.00(+20.00%)
Jul 26, 2021 0.0091 0.0115 0.0086 0.0095 413,297 +0.00(+10.47%)
Jul 23, 2021 0.0114 0.0114 0.0086 0.0086 203,485 -0.00(-23.21%)
Jul 22, 2021 0.0115 0.0115 0.0086 0.0112 71,263 -0.00(-1.75%)
Jul 21, 2021 0.0114 0.0114 0.0081 0.0114 178,052 +0.00(+0.00%)
Jul 20, 2021 0.0115 0.0115 0.0100 0.0114 406,412 -0.00(-4.20%)
Jul 19, 2021 0.0117 0.0119 0.0098 0.0119 224,300 +0.00(+3.48%)
Jul 16, 2021 0.0078 0.0120 0.0078 0.0115 1,315,653 +0.00(+53.33%)
Jul 15, 2021 0.0109 0.0109 0.0050 0.0075 127,706 -0.00(-16.67%)
Jul 14, 2021 0.0100 0.0100 0.0090 0.0090 642,052 -0.00(-18.18%)
Jul 13, 2021 0.0100 0.0110 0.0090 0.0110 262,437 +0.00(+10.00%)
Jul 12, 2021 0.0100 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Jul 09, 2021 0.0101 0.0116 0.0100 0.0100 97,400 -0.00(-13.79%)
Jul 08, 2021 0.0101 0.0116 0.0101 0.0116 37,000 +0.00(+14.85%)
Jul 07, 2021 0.0100 0.0107 0.0100 0.0101 358,512 +0.00(+1.00%)
Jul 06, 2021 0.0100 0.0108 0.0100 0.0100 138,200 -0.00(-13.04%)
Jul 02, 2021 0.0120 0.0120 0.0100 0.0115 462,310 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.